Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.82	35.66	34.47	35.65	1,261,657	+0.45(+1.29%)
Jan 30, 2023	35.61	36.05	35.11	35.20	668,605	-0.84(-2.33%)
Jan 27, 2023	35.91	36.27	35.56	36.04	506,446	+0.07(+0.18%)
Jan 26, 2023	35.51	35.97	35.04	35.97	573,138	+0.63(+1.79%)
Jan 25, 2023	34.63	35.34	34.63	35.34	332,908	+0.34(+0.97%)
Jan 24, 2023	34.81	35.21	34.43	35.00	366,856	+0.35(+1.01%)
Jan 23, 2023	33.98	34.83	33.98	34.65	353,992	+0.49(+1.44%)
Jan 20, 2023	33.82	34.19	33.24	34.16	440,191	+0.45(+1.34%)
Jan 19, 2023	33.75	34.23	33.38	33.71	763,756	-0.26(-0.78%)
Jan 18, 2023	34.53	35.02	33.81	33.97	355,554	-0.24(-0.69%)
Jan 17, 2023	33.63	34.26	33.56	34.21	460,428	+0.64(+1.91%)
Jan 13, 2023	33.16	33.81	33.15	33.56	416,377	-0.09(-0.25%)
Jan 12, 2023	33.47	33.74	32.72	33.65	450,192	+0.28(+0.85%)
Jan 11, 2023	33.08	33.49	32.88	33.37	459,869	+0.94(+2.91%)
Jan 10, 2023	31.70	32.51	31.70	32.42	427,539	+0.55(+1.72%)
Jan 09, 2023	32.60	32.83	31.86	31.87	407,984	-0.68(-2.09%)
Jan 06, 2023	32.15	32.90	32.03	32.55	609,521	+0.63(+1.98%)
Jan 05, 2023	31.13	32.25	30.92	31.92	528,539	+0.42(+1.32%)
Jan 04, 2023	30.85	31.66	30.61	31.51	553,297	+1.16(+3.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.